Sofina S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	222.30	226.80	222.20	226.60	220.13	2,158
2024-11-22	218.40	222.40	218.40	219.60	213.33	18,106
2024-11-21	216.60	218.80	216.60	217.20	211.00	1,008
2024-11-20	216.40	219.40	216.40	218.20	211.97	999
2024-11-19	218.80	220.20	214.80	216.20	210.03	915
2024-11-18	220.10	220.80	218.20	220.50	214.21	1,217
2024-11-15	219.80	220.80	218.20	219.20	212.95	1,294
2024-11-14	217.60	220.20	217.60	218.60	212.36	1,244
2024-11-13	217.40	217.80	215.20	216.00	209.84	530
2024-11-12	222.60	222.60	218.60	221.30	214.99	777
2024-11-11	223.20	225.00	223.20	224.00	217.61	10,720
2024-11-08	221.90	223.40	221.20	222.30	215.96	1,270
2024-11-07	219.20	222.60	218.80	222.10	215.76	1,006
2024-11-06	223.10	225.60	218.33	218.40	212.17	721
2024-11-05	221.70	223.40	220.20	222.30	215.96	485
2024-11-04	225.00	226.00	220.80	221.50	215.18	953
2024-11-01	224.20	226.00	224.20	225.00	218.58	290
2024-10-31	227.00	227.00	223.20	224.40	218.00	539
2024-10-30	229.10	229.80	225.20	228.10	221.59	770
2024-10-29	229.40	232.80	229.40	232.20	225.57	486
2024-10-28	229.70	231.60	229.40	229.90	223.34	599
2024-10-25	230.30	232.80	229.20	231.10	224.51	952
2024-10-24	231.10	232.00	229.80	230.70	224.12	1,060
2024-10-23	231.50	233.80	231.40	233.00	226.35	655
2024-10-22	234.00	235.80	232.00	232.00	225.38	622
2024-10-21	238.90	239.60	234.00	235.20	228.49	1,094
2024-10-18	240.40	241.00	237.60	239.70	232.86	20,583
2024-10-17	240.00	241.40	239.60	240.20	233.35	27,416
2024-10-16	239.10	240.60	237.40	237.50	230.72	2,830
2024-10-15	238.10	240.00	237.20	237.90	231.11	3,107
2024-10-14	239.40	239.40	237.20	239.10	232.28	554
2024-10-11	237.60	240.20	237.60	237.90	231.11	1,082
2024-10-10	243.20	244.40	237.60	239.50	232.67	1,269
2024-10-09	242.40	243.80	241.00	242.80	235.87	2,801
2024-10-08	243.00	245.00	240.20	243.20	236.26	968
2024-10-07	246.50	250.60	243.80	245.10	238.11	1,156
2024-10-04	245.30	248.20	244.20	246.10	239.08	2,233
2024-10-03	248.40	249.40	246.20	248.80	241.70	23,094
2024-10-02	250.40	253.40	247.40	247.50	240.44	37,376
2024-10-01	251.20	255.00	250.40	254.10	246.85	1,462
2024-09-30	253.90	255.00	250.60	253.50	246.27	1,220
2024-09-27	254.29	257.80	254.29	255.70	248.40	2,889
2024-09-26	254.90	257.20	253.60	254.90	247.63	701
2024-09-25	250.80	253.60	242.60	253.50	246.27	3,372
2024-09-24	253.90	255.80	252.00	254.70	247.43	952
2024-09-23	252.90	256.40	252.00	253.10	245.88	26,824
2024-09-20	259.00	260.00	254.00	256.00	248.70	1,469
2024-09-19	258.40	260.80	258.40	259.60	252.19	6,925
2024-09-18	257.20	258.00	255.20	257.00	249.67	3,636
2024-09-17	252.20	258.60	252.20	257.20	249.86	4,228
2024-09-16	250.00	252.40	249.20	249.40	242.28	11,290
2024-09-13	249.40	250.80	248.20	249.40	242.28	3,854
2024-09-12	246.20	249.20	246.20	246.90	239.86	2,616
2024-09-11	244.50	247.00	242.00	242.80	235.87	1,914
2024-09-10	244.70	246.80	240.20	243.60	236.65	2,961
2024-09-09	221.80	244.00	221.80	242.60	235.68	4,381
2024-09-06	220.10	222.00	219.40	220.50	214.21	2,136
2024-09-05	216.00	219.80	215.80	219.20	212.95	662
2024-09-04	215.10	215.80	211.20	215.30	209.16	1,903
2024-09-03	218.00	219.40	215.20	217.00	210.81	1,338

← NewerPage 9 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	2.5620 EUR
2025-05-20	2.4500 EUR
2024-05-20	2.3450 EUR
2023-05-12	2.2680 EUR
2022-05-13	2.1900 EUR
2021-05-14	2.1100 EUR
2020-05-14	2.0300 EUR
2019-05-09	1.9500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.